6324 (株)ハーモニック・ドライブ・システムズ の時系列データ [2019年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2019-12-30 | 5,460 | 5,480 | 5,200 | 5,270 | 466,900 | 5,270 |
| 2019-12-27 | 5,550 | 5,550 | 5,450 | 5,520 | 208,500 | 5,520 |
| 2019-12-26 | 5,350 | 5,550 | 5,300 | 5,550 | 470,900 | 5,550 |
| 2019-12-25 | 5,210 | 5,310 | 5,150 | 5,300 | 220,200 | 5,300 |
| 2019-12-24 | 5,080 | 5,200 | 5,030 | 5,180 | 243,800 | 5,180 |
| 2019-12-23 | 5,050 | 5,120 | 4,970 | 4,985 | 131,500 | 4,985 |
| 2019-12-20 | 5,020 | 5,110 | 4,990 | 5,060 | 270,200 | 5,060 |
| 2019-12-19 | 5,010 | 5,130 | 4,965 | 5,020 | 209,700 | 5,020 |
| 2019-12-18 | 5,200 | 5,240 | 5,030 | 5,030 | 129,700 | 5,030 |
| 2019-12-17 | 5,300 | 5,300 | 5,140 | 5,180 | 188,400 | 5,180 |
| 2019-12-16 | 5,200 | 5,280 | 5,200 | 5,240 | 222,200 | 5,240 |
| 2019-12-13 | 5,090 | 5,260 | 5,020 | 5,170 | 558,900 | 5,170 |
| 2019-12-12 | 4,875 | 5,030 | 4,875 | 4,945 | 238,900 | 4,945 |
| 2019-12-11 | 4,900 | 4,925 | 4,870 | 4,875 | 120,900 | 4,875 |
| 2019-12-10 | 4,860 | 4,950 | 4,850 | 4,870 | 132,600 | 4,870 |
| 2019-12-09 | 4,825 | 4,880 | 4,795 | 4,875 | 206,400 | 4,875 |
| 2019-12-06 | 4,710 | 4,770 | 4,690 | 4,760 | 106,100 | 4,760 |
| 2019-12-05 | 4,890 | 4,905 | 4,680 | 4,700 | 348,200 | 4,700 |
| 2019-12-04 | 4,825 | 4,855 | 4,805 | 4,825 | 159,200 | 4,825 |
| 2019-12-03 | 4,900 | 4,945 | 4,840 | 4,895 | 322,800 | 4,895 |
| 2019-12-02 | 4,800 | 5,060 | 4,785 | 5,010 | 444,100 | 5,010 |
| 2019-11-29 | 4,720 | 4,810 | 4,670 | 4,755 | 155,200 | 4,755 |
| 2019-11-28 | 4,885 | 4,950 | 4,715 | 4,735 | 466,400 | 4,735 |
| 2019-11-27 | 4,710 | 4,970 | 4,680 | 4,955 | 502,300 | 4,955 |
| 2019-11-26 | 4,605 | 4,705 | 4,605 | 4,655 | 178,400 | 4,655 |
| 2019-11-25 | 4,585 | 4,595 | 4,490 | 4,545 | 193,300 | 4,545 |
| 2019-11-22 | 4,525 | 4,640 | 4,425 | 4,550 | 304,200 | 4,550 |
| 2019-11-21 | 4,705 | 4,730 | 4,565 | 4,605 | 345,300 | 4,605 |
| 2019-11-20 | 4,820 | 4,845 | 4,710 | 4,770 | 227,800 | 4,770 |
| 2019-11-19 | 4,980 | 4,980 | 4,855 | 4,855 | 168,200 | 4,855 |
| 2019-11-18 | 4,840 | 5,010 | 4,825 | 4,955 | 194,000 | 4,955 |
| 2019-11-15 | 4,825 | 4,905 | 4,805 | 4,870 | 191,200 | 4,870 |
| 2019-11-14 | 4,870 | 4,995 | 4,830 | 4,855 | 323,000 | 4,855 |
| 2019-11-13 | 4,700 | 5,020 | 4,675 | 4,825 | 844,000 | 4,825 |
| 2019-11-12 | 5,050 | 5,060 | 4,885 | 4,900 | 391,300 | 4,900 |
| 2019-11-11 | 5,070 | 5,150 | 5,010 | 5,050 | 191,400 | 5,050 |
| 2019-11-08 | 5,170 | 5,270 | 5,050 | 5,060 | 272,300 | 5,060 |
| 2019-11-07 | 4,960 | 5,120 | 4,935 | 5,110 | 172,300 | 5,110 |
| 2019-11-06 | 5,070 | 5,120 | 4,980 | 5,000 | 191,400 | 5,000 |
| 2019-11-05 | 5,050 | 5,090 | 4,980 | 5,000 | 265,700 | 5,000 |
| 2019-11-01 | 4,995 | 5,090 | 4,950 | 5,000 | 166,400 | 5,000 |
| 2019-10-31 | 5,090 | 5,090 | 5,020 | 5,060 | 149,200 | 5,060 |
| 2019-10-30 | 5,180 | 5,190 | 5,020 | 5,060 | 202,500 | 5,060 |
| 2019-10-29 | 5,150 | 5,230 | 5,070 | 5,150 | 154,300 | 5,150 |
| 2019-10-28 | 5,180 | 5,180 | 5,100 | 5,160 | 127,200 | 5,160 |
| 2019-10-25 | 5,010 | 5,120 | 5,000 | 5,100 | 145,700 | 5,100 |
| 2019-10-24 | 5,150 | 5,180 | 5,050 | 5,110 | 211,300 | 5,110 |
| 2019-10-23 | 5,100 | 5,130 | 4,935 | 5,110 | 373,300 | 5,110 |
| 2019-10-21 | 5,060 | 5,160 | 5,010 | 5,080 | 255,000 | 5,080 |
| 2019-10-18 | 4,895 | 5,120 | 4,870 | 5,060 | 462,300 | 5,060 |
| 2019-10-17 | 4,810 | 4,855 | 4,780 | 4,830 | 120,200 | 4,830 |
| 2019-10-16 | 4,830 | 4,960 | 4,810 | 4,830 | 287,900 | 4,830 |
| 2019-10-15 | 4,655 | 4,765 | 4,630 | 4,760 | 174,600 | 4,760 |
| 2019-10-11 | 4,670 | 4,670 | 4,570 | 4,655 | 199,900 | 4,655 |
| 2019-10-10 | 4,590 | 4,640 | 4,485 | 4,615 | 144,400 | 4,615 |
| 2019-10-09 | 4,650 | 4,655 | 4,600 | 4,615 | 84,600 | 4,615 |
| 2019-10-08 | 4,590 | 4,675 | 4,590 | 4,675 | 136,400 | 4,675 |
| 2019-10-07 | 4,660 | 4,660 | 4,575 | 4,620 | 107,900 | 4,620 |
| 2019-10-04 | 4,650 | 4,660 | 4,605 | 4,610 | 158,800 | 4,610 |
| 2019-10-03 | 4,630 | 4,665 | 4,580 | 4,640 | 251,900 | 4,640 |
| 2019-10-02 | 4,800 | 4,820 | 4,690 | 4,695 | 379,100 | 4,695 |
| 2019-10-01 | 4,730 | 4,910 | 4,730 | 4,910 | 493,400 | 4,910 |
| 2019-09-30 | 4,595 | 4,720 | 4,590 | 4,700 | 276,600 | 4,700 |
| 2019-09-27 | 4,590 | 4,680 | 4,565 | 4,630 | 288,200 | 4,630 |
| 2019-09-26 | 4,620 | 4,670 | 4,565 | 4,625 | 279,400 | 4,625 |
| 2019-09-25 | 4,570 | 4,620 | 4,510 | 4,530 | 199,300 | 4,530 |
| 2019-09-24 | 4,485 | 4,660 | 4,470 | 4,640 | 264,100 | 4,640 |
| 2019-09-20 | 4,595 | 4,615 | 4,480 | 4,490 | 306,100 | 4,490 |
| 2019-09-19 | 4,600 | 4,690 | 4,530 | 4,630 | 182,100 | 4,630 |
| 2019-09-18 | 4,500 | 4,630 | 4,460 | 4,615 | 194,800 | 4,615 |
| 2019-09-17 | 4,530 | 4,605 | 4,475 | 4,480 | 179,700 | 4,480 |
| 2019-09-13 | 4,670 | 4,680 | 4,585 | 4,630 | 198,900 | 4,630 |
| 2019-09-12 | 4,700 | 4,720 | 4,625 | 4,685 | 257,400 | 4,685 |
| 2019-09-11 | 4,610 | 4,635 | 4,515 | 4,610 | 286,900 | 4,610 |
| 2019-09-10 | 4,700 | 4,720 | 4,615 | 4,650 | 244,900 | 4,650 |
| 2019-09-09 | 4,575 | 4,710 | 4,575 | 4,675 | 222,400 | 4,675 |
| 2019-09-06 | 4,560 | 4,650 | 4,545 | 4,575 | 310,700 | 4,575 |
| 2019-09-05 | 4,400 | 4,585 | 4,400 | 4,565 | 603,900 | 4,565 |
| 2019-09-04 | 4,235 | 4,325 | 4,170 | 4,315 | 233,200 | 4,315 |
| 2019-09-03 | 4,170 | 4,325 | 4,170 | 4,305 | 256,500 | 4,305 |
| 2019-09-02 | 4,180 | 4,225 | 4,145 | 4,220 | 193,800 | 4,220 |
| 2019-08-30 | 4,050 | 4,240 | 4,045 | 4,220 | 293,900 | 4,220 |
| 2019-08-29 | 4,060 | 4,075 | 3,990 | 3,990 | 140,400 | 3,990 |
| 2019-08-28 | 4,040 | 4,060 | 4,000 | 4,010 | 82,800 | 4,010 |
| 2019-08-27 | 4,010 | 4,100 | 4,000 | 4,070 | 174,600 | 4,070 |
| 2019-08-26 | 3,900 | 3,970 | 3,890 | 3,950 | 148,300 | 3,950 |
| 2019-08-23 | 4,030 | 4,085 | 4,020 | 4,055 | 58,800 | 4,055 |
| 2019-08-22 | 4,200 | 4,220 | 4,020 | 4,060 | 220,400 | 4,060 |
| 2019-08-21 | 4,135 | 4,220 | 4,135 | 4,205 | 94,000 | 4,205 |
| 2019-08-20 | 4,165 | 4,270 | 4,160 | 4,230 | 175,400 | 4,230 |
| 2019-08-19 | 4,210 | 4,270 | 4,130 | 4,160 | 196,200 | 4,160 |
| 2019-08-16 | 3,985 | 4,205 | 3,985 | 4,185 | 221,800 | 4,185 |
| 2019-08-15 | 3,995 | 4,040 | 3,945 | 4,030 | 218,300 | 4,030 |
| 2019-08-14 | 4,240 | 4,330 | 4,115 | 4,120 | 329,800 | 4,120 |
| 2019-08-13 | 3,870 | 4,255 | 3,870 | 4,170 | 831,100 | 4,170 |
| 2019-08-09 | 3,925 | 3,980 | 3,820 | 3,860 | 337,200 | 3,860 |
| 2019-08-08 | 3,770 | 3,960 | 3,750 | 3,925 | 236,500 | 3,925 |
| 2019-08-07 | 3,865 | 3,885 | 3,710 | 3,745 | 176,600 | 3,745 |
| 2019-08-06 | 3,715 | 3,835 | 3,675 | 3,810 | 361,800 | 3,810 |
| 2019-08-05 | 3,940 | 3,995 | 3,815 | 3,885 | 210,100 | 3,885 |
| 2019-08-02 | 4,100 | 4,105 | 3,955 | 4,010 | 239,500 | 4,010 |
| 2019-08-01 | 4,095 | 4,215 | 4,090 | 4,205 | 146,200 | 4,205 |
| 2019-07-31 | 4,190 | 4,250 | 4,155 | 4,160 | 174,800 | 4,160 |
| 2019-07-30 | 4,100 | 4,280 | 4,100 | 4,255 | 180,000 | 4,255 |
| 2019-07-29 | 4,190 | 4,195 | 4,100 | 4,115 | 177,100 | 4,115 |
| 2019-07-26 | 4,155 | 4,190 | 4,120 | 4,155 | 153,600 | 4,155 |
| 2019-07-25 | 4,280 | 4,290 | 4,185 | 4,235 | 184,800 | 4,235 |
| 2019-07-24 | 4,250 | 4,280 | 4,170 | 4,250 | 254,100 | 4,250 |
| 2019-07-23 | 4,120 | 4,265 | 4,105 | 4,180 | 424,900 | 4,180 |
| 2019-07-22 | 4,030 | 4,040 | 3,980 | 4,025 | 127,500 | 4,025 |
| 2019-07-19 | 3,850 | 4,000 | 3,850 | 3,985 | 217,000 | 3,985 |
| 2019-07-18 | 3,845 | 3,960 | 3,805 | 3,825 | 213,100 | 3,825 |
| 2019-07-17 | 3,855 | 3,965 | 3,825 | 3,895 | 206,900 | 3,895 |
| 2019-07-16 | 3,775 | 3,950 | 3,760 | 3,910 | 312,600 | 3,910 |
| 2019-07-12 | 3,940 | 3,955 | 3,805 | 3,820 | 430,200 | 3,820 |
| 2019-07-11 | 4,050 | 4,055 | 3,940 | 4,000 | 272,300 | 4,000 |
| 2019-07-10 | 4,000 | 4,015 | 3,900 | 3,980 | 235,700 | 3,980 |
| 2019-07-09 | 4,125 | 4,125 | 3,975 | 4,005 | 312,000 | 4,005 |
| 2019-07-08 | 4,210 | 4,220 | 4,135 | 4,175 | 158,100 | 4,175 |
| 2019-07-05 | 4,060 | 4,235 | 4,035 | 4,220 | 415,300 | 4,220 |
| 2019-07-04 | 4,080 | 4,090 | 3,980 | 4,045 | 242,500 | 4,045 |
| 2019-07-03 | 4,170 | 4,190 | 3,955 | 4,035 | 525,300 | 4,035 |
| 2019-07-02 | 4,240 | 4,285 | 4,210 | 4,240 | 321,200 | 4,240 |
| 2019-07-01 | 4,400 | 4,400 | 4,270 | 4,295 | 480,000 | 4,295 |
| 2019-06-28 | 4,050 | 4,235 | 4,050 | 4,155 | 480,000 | 4,155 |
| 2019-06-27 | 3,905 | 4,120 | 3,905 | 4,080 | 501,800 | 4,080 |
| 2019-06-26 | 3,950 | 4,015 | 3,845 | 3,865 | 317,100 | 3,865 |
| 2019-06-25 | 3,985 | 4,065 | 3,890 | 3,910 | 289,300 | 3,910 |
| 2019-06-24 | 3,990 | 4,090 | 3,955 | 4,055 | 306,500 | 4,055 |
| 2019-06-21 | 4,215 | 4,295 | 4,075 | 4,075 | 723,800 | 4,075 |
| 2019-06-20 | 4,030 | 4,295 | 3,985 | 4,270 | 468,900 | 4,270 |
| 2019-06-19 | 4,070 | 4,165 | 4,040 | 4,045 | 428,700 | 4,045 |
| 2019-06-18 | 4,045 | 4,060 | 3,895 | 3,900 | 163,600 | 3,900 |
| 2019-06-17 | 3,935 | 4,025 | 3,905 | 4,010 | 219,100 | 4,010 |
| 2019-06-14 | 3,925 | 4,010 | 3,920 | 3,985 | 267,300 | 3,985 |
| 2019-06-13 | 3,965 | 3,970 | 3,875 | 3,905 | 481,900 | 3,905 |
| 2019-06-12 | 4,045 | 4,110 | 4,010 | 4,025 | 355,000 | 4,025 |
| 2019-06-11 | 4,030 | 4,050 | 3,995 | 4,030 | 252,100 | 4,030 |
| 2019-06-10 | 4,030 | 4,075 | 3,935 | 3,995 | 328,000 | 3,995 |
| 2019-06-07 | 3,905 | 4,000 | 3,860 | 3,895 | 493,500 | 3,895 |
| 2019-06-06 | 3,805 | 3,910 | 3,760 | 3,790 | 537,400 | 3,790 |
| 2019-06-05 | 3,725 | 3,840 | 3,725 | 3,800 | 464,700 | 3,800 |
| 2019-06-04 | 3,575 | 3,670 | 3,555 | 3,615 | 389,800 | 3,615 |
| 2019-06-03 | 3,520 | 3,580 | 3,490 | 3,520 | 555,300 | 3,520 |
| 2019-05-31 | 3,555 | 3,700 | 3,525 | 3,595 | 752,100 | 3,595 |
| 2019-05-30 | 3,430 | 3,640 | 3,430 | 3,600 | 634,500 | 3,600 |
| 2019-05-29 | 3,340 | 3,470 | 3,335 | 3,440 | 561,200 | 3,440 |
| 2019-05-28 | 3,280 | 3,415 | 3,270 | 3,400 | 553,000 | 3,400 |
| 2019-05-27 | 3,270 | 3,350 | 3,235 | 3,270 | 287,900 | 3,270 |
| 2019-05-24 | 3,260 | 3,325 | 3,230 | 3,310 | 275,000 | 3,310 |
| 2019-05-23 | 3,340 | 3,360 | 3,265 | 3,320 | 441,400 | 3,320 |
| 2019-05-22 | 3,455 | 3,520 | 3,355 | 3,360 | 418,900 | 3,360 |
| 2019-05-21 | 3,365 | 3,435 | 3,250 | 3,385 | 549,700 | 3,385 |
| 2019-05-20 | 3,500 | 3,535 | 3,300 | 3,330 | 354,400 | 3,330 |
| 2019-05-17 | 3,600 | 3,625 | 3,485 | 3,500 | 387,500 | 3,500 |
| 2019-05-16 | 3,640 | 3,640 | 3,515 | 3,580 | 365,800 | 3,580 |
| 2019-05-15 | 3,535 | 3,745 | 3,535 | 3,695 | 665,200 | 3,695 |
| 2019-05-14 | 3,395 | 3,625 | 3,300 | 3,575 | 907,500 | 3,575 |
| 2019-05-13 | 3,245 | 3,610 | 3,245 | 3,520 | 1,238,100 | 3,520 |
| 2019-05-10 | 3,955 | 4,115 | 3,870 | 3,945 | 413,500 | 3,945 |
| 2019-05-09 | 3,955 | 4,030 | 3,925 | 3,955 | 306,600 | 3,955 |
| 2019-05-08 | 3,905 | 4,050 | 3,855 | 3,990 | 420,400 | 3,990 |
| 2019-05-07 | 4,240 | 4,300 | 4,035 | 4,070 | 746,700 | 4,070 |
| 2019-04-26 | 4,290 | 4,400 | 4,215 | 4,380 | 441,600 | 4,380 |
| 2019-04-25 | 4,280 | 4,420 | 4,280 | 4,410 | 235,400 | 4,410 |
| 2019-04-24 | 4,415 | 4,455 | 4,300 | 4,360 | 402,800 | 4,360 |
| 2019-04-23 | 4,450 | 4,515 | 4,340 | 4,410 | 471,600 | 4,410 |
| 2019-04-22 | 4,515 | 4,555 | 4,425 | 4,460 | 404,700 | 4,460 |
| 2019-04-19 | 4,555 | 4,635 | 4,555 | 4,570 | 344,100 | 4,570 |
| 2019-04-18 | 4,660 | 4,700 | 4,500 | 4,520 | 567,600 | 4,520 |
| 2019-04-17 | 4,655 | 4,680 | 4,560 | 4,595 | 688,000 | 4,595 |
| 2019-04-16 | 4,540 | 4,685 | 4,505 | 4,630 | 523,600 | 4,630 |
| 2019-04-15 | 4,400 | 4,675 | 4,390 | 4,600 | 1,444,400 | 4,600 |
| 2019-04-12 | 4,290 | 4,420 | 4,220 | 4,355 | 523,000 | 4,355 |
| 2019-04-11 | 4,490 | 4,515 | 4,270 | 4,280 | 999,400 | 4,280 |
| 2019-04-10 | 4,485 | 4,565 | 4,420 | 4,560 | 439,400 | 4,560 |
| 2019-04-09 | 4,620 | 4,710 | 4,550 | 4,600 | 390,700 | 4,600 |
| 2019-04-08 | 4,765 | 4,810 | 4,510 | 4,550 | 757,700 | 4,550 |
| 2019-04-05 | 4,500 | 4,840 | 4,480 | 4,675 | 1,314,200 | 4,675 |
| 2019-04-04 | 4,500 | 4,650 | 4,470 | 4,535 | 1,408,700 | 4,535 |
| 2019-04-03 | 4,100 | 4,420 | 4,090 | 4,395 | 1,346,400 | 4,395 |
| 2019-04-02 | 3,995 | 4,085 | 3,995 | 4,050 | 346,100 | 4,050 |
| 2019-04-01 | 3,905 | 4,120 | 3,905 | 3,950 | 713,500 | 3,950 |
| 2019-03-29 | 3,795 | 3,805 | 3,690 | 3,790 | 254,300 | 3,790 |
| 2019-03-28 | 3,775 | 3,775 | 3,695 | 3,760 | 411,800 | 3,760 |
| 2019-03-27 | 3,820 | 3,835 | 3,715 | 3,825 | 480,900 | 3,825 |
| 2019-03-26 | 3,835 | 3,890 | 3,795 | 3,865 | 320,400 | 3,865 |
| 2019-03-25 | 3,790 | 3,815 | 3,715 | 3,815 | 382,500 | 3,815 |
| 2019-03-22 | 3,870 | 4,010 | 3,870 | 3,975 | 521,800 | 3,975 |
| 2019-03-20 | 3,770 | 3,810 | 3,710 | 3,785 | 247,200 | 3,785 |
| 2019-03-19 | 3,695 | 3,825 | 3,625 | 3,810 | 569,700 | 3,810 |
| 2019-03-18 | 3,600 | 3,675 | 3,580 | 3,630 | 216,600 | 3,630 |
| 2019-03-15 | 3,455 | 3,610 | 3,455 | 3,575 | 436,500 | 3,575 |
| 2019-03-14 | 3,555 | 3,575 | 3,465 | 3,500 | 227,500 | 3,500 |
| 2019-03-13 | 3,550 | 3,620 | 3,440 | 3,495 | 283,600 | 3,495 |
| 2019-03-12 | 3,500 | 3,620 | 3,470 | 3,575 | 497,200 | 3,575 |
| 2019-03-11 | 3,410 | 3,495 | 3,290 | 3,430 | 432,800 | 3,430 |
| 2019-03-08 | 3,490 | 3,505 | 3,360 | 3,415 | 669,900 | 3,415 |
| 2019-03-07 | 3,700 | 3,730 | 3,555 | 3,560 | 443,700 | 3,560 |
| 2019-03-06 | 3,705 | 3,815 | 3,705 | 3,790 | 186,700 | 3,790 |
| 2019-03-05 | 3,775 | 3,820 | 3,675 | 3,765 | 327,700 | 3,765 |
| 2019-03-04 | 3,710 | 3,900 | 3,705 | 3,850 | 680,700 | 3,850 |
| 2019-03-01 | 3,655 | 3,755 | 3,610 | 3,650 | 561,100 | 3,650 |
| 2019-02-28 | 3,605 | 3,640 | 3,470 | 3,640 | 1,161,300 | 3,640 |
| 2019-02-27 | 3,935 | 3,935 | 3,715 | 3,720 | 715,300 | 3,720 |
| 2019-02-26 | 4,065 | 4,125 | 3,865 | 3,935 | 545,000 | 3,935 |
| 2019-02-25 | 4,030 | 4,060 | 3,965 | 4,005 | 428,500 | 4,005 |
| 2019-02-22 | 4,015 | 4,045 | 3,980 | 4,030 | 196,800 | 4,030 |
| 2019-02-21 | 4,095 | 4,150 | 3,985 | 4,025 | 413,700 | 4,025 |
| 2019-02-20 | 4,145 | 4,175 | 4,030 | 4,035 | 516,400 | 4,035 |
| 2019-02-19 | 3,990 | 4,205 | 3,950 | 4,145 | 780,700 | 4,145 |
| 2019-02-18 | 4,000 | 4,075 | 3,925 | 4,020 | 609,600 | 4,020 |
| 2019-02-15 | 3,815 | 3,895 | 3,725 | 3,800 | 588,400 | 3,800 |
| 2019-02-14 | 4,005 | 4,045 | 3,865 | 3,905 | 511,000 | 3,905 |
| 2019-02-13 | 4,100 | 4,260 | 4,010 | 4,045 | 994,100 | 4,045 |
| 2019-02-12 | 3,720 | 4,015 | 3,680 | 3,995 | 936,900 | 3,995 |
| 2019-02-08 | 3,700 | 3,740 | 3,505 | 3,580 | 760,600 | 3,580 |
| 2019-02-07 | 3,840 | 3,940 | 3,790 | 3,875 | 593,100 | 3,875 |
| 2019-02-06 | 3,885 | 3,900 | 3,755 | 3,775 | 521,200 | 3,775 |
| 2019-02-05 | 3,800 | 3,865 | 3,755 | 3,865 | 314,400 | 3,865 |
| 2019-02-04 | 3,895 | 3,915 | 3,755 | 3,800 | 466,200 | 3,800 |
| 2019-02-01 | 3,810 | 3,965 | 3,770 | 3,900 | 559,200 | 3,900 |
| 2019-01-31 | 3,740 | 3,845 | 3,715 | 3,790 | 582,500 | 3,790 |
| 2019-01-30 | 3,625 | 3,780 | 3,610 | 3,670 | 457,800 | 3,670 |
| 2019-01-29 | 3,710 | 3,720 | 3,440 | 3,620 | 980,300 | 3,620 |
| 2019-01-28 | 3,710 | 3,870 | 3,680 | 3,840 | 961,700 | 3,840 |
| 2019-01-25 | 3,505 | 3,745 | 3,500 | 3,670 | 786,700 | 3,670 |
| 2019-01-24 | 3,420 | 3,505 | 3,380 | 3,450 | 487,300 | 3,450 |
| 2019-01-23 | 3,400 | 3,525 | 3,210 | 3,450 | 1,831,900 | 3,450 |
| 2019-01-22 | 3,455 | 3,550 | 3,435 | 3,540 | 1,125,600 | 3,540 |
| 2019-01-21 | 3,375 | 3,480 | 3,370 | 3,425 | 447,600 | 3,425 |
| 2019-01-18 | 3,170 | 3,335 | 3,115 | 3,290 | 561,700 | 3,290 |
| 2019-01-17 | 3,190 | 3,265 | 3,170 | 3,235 | 503,100 | 3,235 |
| 2019-01-16 | 3,070 | 3,185 | 3,070 | 3,130 | 455,900 | 3,130 |
| 2019-01-15 | 2,998 | 3,010 | 2,951 | 3,010 | 339,700 | 3,010 |
| 2019-01-11 | 2,960 | 3,040 | 2,954 | 3,020 | 327,000 | 3,020 |
| 2019-01-10 | 2,998 | 3,005 | 2,885 | 2,974 | 307,600 | 2,974 |
| 2019-01-09 | 2,978 | 3,020 | 2,946 | 2,998 | 538,700 | 2,998 |
| 2019-01-08 | 2,870 | 3,020 | 2,870 | 2,966 | 462,700 | 2,966 |
| 2019-01-07 | 2,923 | 2,987 | 2,836 | 2,866 | 590,800 | 2,866 |
| 2019-01-04 | 2,870 | 2,871 | 2,730 | 2,784 | 547,300 | 2,784 |
分割・併合履歴 ： [2014-09-26]1株→3株 [2011-03-29]1株→300株 [2006-03-28]1株→3株 [2003-03-26]1株→3株
